Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp NC (NQ: PEBK )

30.55 +0.15 (+0.49%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 4.662 4.730 4.539 4.539 9,510 +0.02(+0.54%)
May 27, 2004 4.416 4.627 4.416 4.514 3,804 -0.22(-4.66%)
May 26, 2004 4.735 4.735 4.735 4.735 271 +0.00(+0.00%)
May 25, 2004 4.735 4.735 4.735 4.735 543 -0.04(-0.77%)
May 24, 2004 4.490 4.772 4.490 4.772 1,086 +0.00(+0.00%)
May 21, 2004 4.723 4.772 4.691 4.772 2,445 +0.09(+1.83%)
May 20, 2004 4.573 4.698 4.507 4.686 15,760 +0.11(+2.41%)
May 19, 2004 4.576 4.576 4.576 4.576 2,989 +0.04(+0.81%)
May 18, 2004 4.539 4.563 4.539 4.539 12,499 -0.01(-0.32%)
May 17, 2004 4.554 4.554 4.554 4.554 0 +0.00(+0.00%)
May 14, 2004 4.568 4.576 4.554 4.554 31,792 -0.09(-2.01%)
May 13, 2004 4.647 4.647 4.647 4.647 0 +0.00(+0.00%)
May 12, 2004 4.647 4.647 4.647 4.647 0 +0.00(+0.00%)
May 11, 2004 4.647 4.647 4.647 4.647 543 +0.08(+1.83%)
May 10, 2004 4.541 4.617 4.478 4.563 7,336 -0.03(-0.59%)
May 07, 2004 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
May 06, 2004 4.590 4.590 4.590 4.590 543 +0.02(+0.43%)
May 05, 2004 4.571 4.571 4.571 4.571 7,064 +0.03(+0.59%)
May 04, 2004 4.598 4.600 4.544 4.544 14,129 -0.01(-0.16%)
May 03, 2004 4.630 4.630 4.551 4.551 1,902 -0.11(-2.37%)
Apr 30, 2004 4.637 4.662 4.637 4.662 2,445 +0.04(+0.80%)
Apr 29, 2004 4.772 4.772 4.625 4.625 3,804 +0.09(+1.89%)
Apr 28, 2004 4.539 4.539 4.539 4.539 543 +0.00(+0.00%)
Apr 27, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Apr 26, 2004 4.541 4.541 4.539 4.539 25,542 +0.00(+0.00%)
Apr 23, 2004 4.529 4.554 4.514 4.539 5,434 +0.01(+0.16%)
Apr 22, 2004 4.531 4.531 4.531 4.531 0 +0.00(+0.00%)
Apr 21, 2004 4.531 4.531 4.531 4.531 0 +0.00(+0.00%)
Apr 20, 2004 4.531 4.531 4.531 4.531 271 +0.11(+2.55%)
Apr 19, 2004 4.416 4.419 4.416 4.419 1,086 +0.00(+0.06%)
Apr 16, 2004 4.416 4.416 4.416 4.416 0 +0.00(+0.00%)
Apr 15, 2004 4.419 4.529 4.416 4.416 12,227 -0.07(-1.64%)
Apr 14, 2004 4.355 4.490 4.355 4.490 3,260 +0.05(+1.05%)
Apr 13, 2004 4.443 4.443 4.443 4.443 543 +0.00(+0.00%)
Apr 12, 2004 4.436 4.443 4.436 4.443 2,445 -0.04(-0.82%)
Apr 08, 2004 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Apr 07, 2004 4.379 4.480 4.379 4.480 1,086 +0.00(+0.00%)
Apr 06, 2004 4.480 4.480 4.480 4.480 3,804 +0.00(+0.05%)
Apr 05, 2004 4.482 4.482 4.478 4.478 5,706 -0.06(-1.35%)
Apr 02, 2004 4.541 4.541 4.539 4.539 2,989 +0.00(+0.00%)
Apr 01, 2004 4.524 4.541 4.343 4.539 36,955 +0.12(+2.72%)
Mar 31, 2004 4.478 4.480 4.343 4.419 23,096 -0.06(-1.37%)
Mar 30, 2004 4.480 4.480 4.480 4.480 271 +0.02(+0.44%)
Mar 29, 2004 4.461 4.461 4.461 4.461 543 -0.01(-0.21%)
Mar 26, 2004 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Mar 25, 2004 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Mar 24, 2004 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Mar 23, 2004 4.509 4.539 4.463 4.470 5,434 +0.03(+0.66%)
Mar 22, 2004 4.419 4.441 4.419 4.441 4,347 +0.00(+0.00%)
Mar 19, 2004 4.443 4.446 4.441 4.441 4,347 -0.10(-2.27%)
Mar 18, 2004 4.544 4.544 4.544 4.544 0 +0.00(+0.00%)
Mar 17, 2004 4.544 4.544 4.544 4.544 0 +0.00(+0.00%)
Mar 16, 2004 4.544 4.544 4.544 4.544 0 +0.00(+0.00%)
Mar 15, 2004 4.662 4.662 4.544 4.544 7,880 -0.01(-0.32%)
Mar 12, 2004 4.600 4.600 4.448 4.558 4,619 +0.04(+0.92%)
Mar 11, 2004 4.588 4.661 4.478 4.517 11,412 -0.14(-3.11%)
Mar 10, 2004 4.662 4.662 4.662 4.662 0 +0.00(+0.00%)
Mar 09, 2004 4.662 4.662 4.662 4.662 0 +0.00(+0.00%)
Mar 08, 2004 4.662 4.662 4.662 4.662 0 +0.00(+0.00%)
Mar 05, 2004 4.668 4.668 4.662 4.662 1,630 +0.01(+0.21%)
Mar 04, 2004 4.652 4.652 4.652 4.652 1,358 +0.06(+1.39%)
Mar 03, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
Mar 02, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.